국일제지 [078130] KOSDAQ
중견기업부
3,530 원
전일대비:
▲
30
(0.86%)
시가
3,460
고가
3,535
저가
3,350
거래량
105,220
거래대금
363 백만
시가총액
3,980 억
52주 최고
4,575
52주 최저
0
📈 주가 차트 (최근 20일)
국일제지
078130
120봉
💬 국일제지 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 3,530 | 30 | 0.86% | 3,460 | 3,535 | 3,350 | 105,220 |
| 2026-08-20 | 3,500 | -25 | -0.71% | 3,480 | 3,555 | 3,460 | 59,705 |
| 2026-08-19 | 3,525 | -5 | -0.14% | 3,505 | 3,530 | 3,440 | 39,723 |
| 2026-08-18 | 3,530 | -55 | -1.53% | 3,585 | 3,590 | 3,480 | 60,995 |
| 2026-08-14 | 3,585 | -10 | -0.28% | 3,550 | 3,635 | 3,480 | 103,835 |
| 2026-08-13 | 3,595 | -115 | -3.10% | 3,710 | 3,710 | 3,570 | 126,140 |
| 2026-08-12 | 3,710 | 20 | 0.54% | 3,690 | 3,725 | 3,600 | 183,921 |
| 2026-08-11 | 3,690 | 15 | 0.41% | 3,675 | 3,715 | 3,605 | 72,911 |
| 2026-08-10 | 3,675 | 0 | 0.00% | 3,650 | 3,680 | 3,500 | 192,969 |
| 2026-08-07 | 3,675 | 0 | 0.00% | 3,725 | 3,725 | 3,575 | 54,638 |
| 2026-08-06 | 3,675 | 5 | 0.14% | 3,700 | 3,700 | 3,615 | 106,553 |
| 2026-08-05 | 3,670 | -5 | -0.14% | 3,675 | 3,735 | 3,440 | 192,618 |
| 2026-08-04 | 3,675 | 30 | 0.82% | 3,550 | 3,700 | 3,550 | 71,306 |
| 2026-08-03 | 3,645 | 0 | 0.00% | 3,605 | 3,740 | 3,555 | 82,455 |
| 2026-07-31 | 3,645 | 55 | 1.53% | 3,590 | 3,900 | 3,590 | 148,503 |
| 2026-07-30 | 3,590 | 5 | 0.14% | 3,580 | 3,660 | 3,470 | 126,532 |
| 2026-07-29 | 3,585 | -315 | -8.08% | 3,780 | 3,950 | 3,565 | 100,356 |
| 2026-07-28 | 3,900 | -140 | -3.47% | 3,980 | 3,990 | 3,805 | 89,892 |
| 2026-07-27 | 4,040 | -5 | -0.12% | 4,045 | 4,100 | 3,950 | 213,955 |
| 2026-07-24 | 4,045 | -75 | -1.82% | 4,080 | 4,155 | 3,965 | 114,485 |